Skip to main content
logo
Ningbo Xusheng Group Co., Ltd. (SHA:603305)
China flag China · Delayed Price · Currency is CNY
13.20
-0.29 (-2.15%)
Jun 23, 2026, 3:00 PM CST

Ningbo Xusheng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202613.5113.5113.5113.51-0.15%492,500
Jun 22, 202613.8813.9613.0913.4913.49-3.78%38,784,548
Jun 18, 202614.1014.1813.8814.0214.020.57%18,569,099
Jun 17, 202614.1514.1813.9014.1013.94-0.70%17,673,290
Jun 16, 202613.9914.3513.7714.2014.042.01%25,309,730
Jun 15, 202613.7514.0113.7513.9213.761.38%20,908,450
Jun 12, 202613.6814.0213.5313.7313.572.54%26,749,630
Jun 11, 202613.7513.8413.3013.3913.24-3.74%25,512,120
Jun 10, 202614.6614.7113.7313.9113.75-6.01%35,625,530
Jun 9, 202614.7914.8814.3414.8014.631.02%24,504,914
Jun 8, 202614.4415.1314.4314.6514.48-1.74%33,245,992
Jun 5, 202614.6215.2914.0814.9114.741.64%43,378,560
Jun 4, 202614.4814.9614.3214.6714.500.55%31,034,250
Jun 3, 202614.6615.1214.4514.5914.42-1.15%26,854,540
Jun 2, 202615.0115.1914.7014.7614.59-1.27%22,107,520
Jun 1, 202614.8015.2814.7914.9514.78-0.13%23,285,880
May 29, 202615.9816.0514.8414.9714.80-6.14%38,768,890
May 28, 202616.3316.3915.4415.9515.77-2.74%49,739,500
May 27, 202616.5616.7416.3116.4016.21-1.80%34,512,320
May 26, 202617.0017.1516.4516.7016.51-2.22%42,885,990
May 25, 202617.2217.4716.7417.0816.891.12%46,154,160
May 22, 202617.2117.2816.5416.8916.70-1.29%49,105,800
May 21, 202617.1117.6016.9117.1116.920.88%64,032,520
May 20, 202617.1217.1416.8016.9616.77-1.91%38,111,030
May 19, 202616.7917.5016.7517.2917.092.98%58,674,710
May 18, 202616.6517.0916.6416.7916.601.39%49,989,430
May 15, 202616.1317.0016.0816.5616.373.05%53,510,450
May 14, 202616.7416.8016.0516.0715.89-3.13%29,668,810
May 13, 202616.3516.6016.1316.5916.400.85%32,222,340
May 12, 202616.6216.8016.2716.4516.26-0.96%33,580,320
May 11, 202616.7416.8516.4516.6116.42-0.30%47,219,050
May 8, 202616.1116.7015.9616.6616.473.35%55,149,060
May 7, 202615.6216.1415.5516.1215.943.80%39,832,440
May 6, 202615.5515.7415.4715.5315.350.78%30,764,370
Apr 30, 202615.1315.4815.1015.4115.241.85%29,479,160
Apr 29, 202615.0315.3414.9815.1314.964.71%37,908,640
Apr 28, 202614.8914.9314.3914.4514.29-3.60%24,164,300
Apr 27, 202614.6515.1414.4114.9914.822.32%26,534,000
Apr 24, 202614.9014.9414.4014.6514.48-1.81%30,893,010
Apr 23, 202615.3015.3014.7814.9214.75-3.43%41,095,550
Apr 22, 202615.3415.5515.2915.4515.27-0.19%26,884,970
Apr 21, 202615.2015.6915.1315.4815.301.91%42,684,540
Apr 20, 202615.3115.3515.1415.1915.02-0.39%22,405,030
Apr 17, 202615.1015.2815.0015.2515.080.46%24,844,560
Apr 16, 202615.2015.4115.0715.1815.011.47%25,357,200
Apr 15, 202615.1915.3414.9214.9614.79-0.60%23,070,710
Apr 14, 202615.0215.1914.9015.0514.881.21%18,958,950
Apr 13, 202614.8015.0014.7314.8714.70-0.80%16,761,030
Apr 10, 202614.9015.2814.9014.9914.820.67%24,066,550
Apr 9, 202614.7715.0314.6314.8914.720.07%23,897,450